Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.51 | 17.58 | 16.85 | 16.99 | 239,700 | -0.45(-2.59%) |
Sep 27, 2007 | 17.29 | 17.62 | 17.23 | 17.44 | 160,851 | +0.26(+1.50%) |
Sep 26, 2007 | 17.02 | 17.36 | 16.85 | 17.18 | 184,380 | +0.32(+1.92%) |
Sep 25, 2007 | 16.85 | 17.06 | 16.48 | 16.86 | 201,276 | +0.06(+0.37%) |
Sep 24, 2007 | 16.85 | 17.29 | 16.71 | 16.80 | 205,056 | +0.09(+0.53%) |
Sep 21, 2007 | 16.71 | 17.15 | 16.50 | 16.71 | 319,286 | -0.11(-0.63%) |
Sep 20, 2007 | 17.17 | 17.26 | 16.71 | 16.82 | 226,041 | -0.46(-2.64%) |
Sep 19, 2007 | 16.93 | 17.86 | 16.89 | 17.27 | 406,601 | +0.50(+2.99%) |
Sep 18, 2007 | 15.91 | 17.15 | 15.69 | 16.77 | 318,686 | +0.91(+5.76%) |
Sep 17, 2007 | 16.07 | 16.15 | 15.74 | 15.86 | 117,663 | -0.23(-1.41%) |
Sep 14, 2007 | 15.70 | 16.10 | 15.69 | 16.08 | 85,433 | +0.16(+1.03%) |
Sep 13, 2007 | 16.22 | 16.22 | 15.78 | 15.92 | 104,081 | -0.19(-1.16%) |
Sep 12, 2007 | 16.10 | 16.48 | 15.97 | 16.11 | 227,785 | -0.09(-0.55%) |
Sep 11, 2007 | 15.88 | 16.40 | 15.67 | 16.19 | 240,219 | +0.37(+2.32%) |
Sep 10, 2007 | 15.87 | 16.18 | 15.69 | 15.83 | 155,945 | +0.00(+0.00%) |
Sep 07, 2007 | 15.78 | 16.15 | 15.51 | 15.83 | 206,516 | -0.17(-1.08%) |
Sep 06, 2007 | 16.11 | 16.40 | 15.82 | 16.00 | 103,052 | -0.03(-0.17%) |
Sep 05, 2007 | 16.59 | 16.89 | 16.00 | 16.03 | 191,098 | -0.70(-4.19%) |
Sep 04, 2007 | 16.29 | 16.86 | 16.29 | 16.73 | 221,372 | +0.40(+2.47%) |
Aug 31, 2007 | 16.05 | 16.50 | 15.80 | 16.32 | 200,319 | +0.59(+3.72%) |
Aug 30, 2007 | 15.96 | 16.31 | 15.60 | 15.74 | 206,674 | -0.20(-1.25%) |
Aug 29, 2007 | 15.50 | 15.96 | 15.32 | 15.94 | 187,536 | +0.59(+3.81%) |
Aug 28, 2007 | 15.56 | 15.65 | 15.07 | 15.35 | 355,150 | -0.32(-2.04%) |
Aug 27, 2007 | 15.96 | 16.19 | 15.56 | 15.67 | 229,145 | -0.31(-1.94%) |
Aug 24, 2007 | 16.11 | 16.20 | 15.92 | 15.98 | 213,540 | -0.06(-0.37%) |
Aug 23, 2007 | 16.62 | 16.70 | 15.95 | 16.04 | 195,639 | -0.33(-2.04%) |
Aug 22, 2007 | 16.58 | 16.64 | 15.84 | 16.38 | 341,212 | -0.01(-0.08%) |
Aug 21, 2007 | 16.04 | 16.68 | 15.86 | 16.39 | 216,962 | +0.27(+1.71%) |
Aug 20, 2007 | 16.09 | 16.34 | 15.72 | 16.11 | 175,418 | +0.16(+0.97%) |
Aug 17, 2007 | 16.18 | 16.58 | 15.54 | 15.96 | 606,547 | +0.53(+3.45%) |
Aug 16, 2007 | 15.24 | 16.10 | 14.92 | 15.43 | 550,208 | +0.08(+0.52%) |
Aug 15, 2007 | 14.90 | 16.15 | 14.90 | 15.35 | 719,556 | +0.37(+2.46%) |
Aug 14, 2007 | 15.55 | 15.92 | 14.64 | 14.98 | 698,089 | -0.58(-3.71%) |
Aug 13, 2007 | 17.35 | 17.40 | 15.48 | 15.56 | 811,852 | -1.42(-8.38%) |
Aug 10, 2007 | 18.32 | 18.86 | 16.72 | 16.98 | 948,846 | -1.79(-9.52%) |
Aug 09, 2007 | 16.08 | 18.96 | 16.03 | 18.77 | 1,022,315 | +1.70(+9.95%) |
Aug 08, 2007 | 15.85 | 17.09 | 15.60 | 17.07 | 1,008,003 | +1.35(+8.57%) |
Aug 07, 2007 | 14.80 | 15.74 | 14.80 | 15.72 | 675,924 | +0.77(+5.16%) |
Aug 06, 2007 | 14.74 | 15.21 | 14.12 | 14.95 | 826,746 | +0.28(+1.93%) |
Aug 03, 2007 | 14.66 | 16.03 | 14.54 | 14.66 | 707,486 | -1.07(-6.82%) |
Aug 02, 2007 | 15.75 | 15.85 | 15.37 | 15.74 | 419,942 | -0.01(-0.06%) |
Aug 01, 2007 | 16.04 | 16.58 | 15.42 | 15.75 | 358,369 | -0.25(-1.55%) |
Jul 31, 2007 | 16.52 | 16.58 | 15.87 | 15.99 | 419,565 | -0.38(-2.30%) |
Jul 30, 2007 | 16.16 | 16.40 | 15.91 | 16.37 | 248,502 | +0.52(+3.30%) |
Jul 27, 2007 | 16.27 | 16.38 | 15.81 | 15.85 | 290,230 | -0.23(-1.41%) |
Jul 26, 2007 | 16.18 | 16.56 | 15.63 | 16.07 | 449,661 | -0.30(-1.81%) |
Jul 25, 2007 | 17.26 | 17.73 | 16.02 | 16.37 | 1,201,885 | -0.71(-4.15%) |
Jul 24, 2007 | 17.73 | 17.89 | 16.92 | 17.08 | 418,547 | -0.86(-4.79%) |
Jul 23, 2007 | 18.15 | 18.22 | 17.79 | 17.94 | 233,352 | -0.25(-1.39%) |
Jul 20, 2007 | 18.17 | 18.35 | 17.67 | 18.19 | 405,437 | -0.01(-0.07%) |
Jul 19, 2007 | 18.50 | 18.73 | 18.07 | 18.21 | 316,070 | -0.21(-1.13%) |
Jul 18, 2007 | 18.29 | 18.46 | 17.85 | 18.42 | 181,471 | +0.11(+0.61%) |
Jul 17, 2007 | 18.47 | 18.77 | 18.30 | 18.30 | 220,240 | -0.22(-1.20%) |
Jul 16, 2007 | 19.00 | 19.37 | 18.48 | 18.53 | 230,490 | -0.60(-3.15%) |
Jul 13, 2007 | 19.22 | 19.22 | 18.98 | 19.13 | 196,451 | -0.07(-0.35%) |
Jul 12, 2007 | 18.41 | 19.42 | 18.38 | 19.20 | 358,417 | +0.95(+5.22%) |
Jul 11, 2007 | 18.35 | 18.51 | 18.15 | 18.24 | 225,311 | -0.16(-0.84%) |
Jul 10, 2007 | 18.84 | 18.84 | 18.36 | 18.40 | 332,704 | -0.41(-2.19%) |
Jul 09, 2007 | 18.18 | 18.94 | 18.18 | 18.81 | 499,898 | +0.99(+5.55%) |
Jul 06, 2007 | 17.62 | 17.85 | 17.41 | 17.82 | 185,233 | +0.23(+1.31%) |
Jul 05, 2007 | 17.27 | 17.60 | 17.19 | 17.59 | 355,962 | +0.41(+2.37%) |
Jul 03, 2007 | 16.77 | 17.28 | 16.74 | 17.18 | 279,568 | +0.50(+2.98%) |